KissMeData/155660/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200500	107380870	5030	5030	5030	5030	940
3	20230607	200400	107380870	5030	5030	5030	5030	0
4	20230607	200300	107380870	5030	5030	5030	5030	0
5	20230607	200200	107380870	5030	5030	5030	5030	0
6	20230607	200100	107380870	5030	5030	5030	5030	0
7	20230607	200000	107380870	5030	5030	5030	5030	0
8	20230607	195900	107380870	5030	5030	5030	5030	0
9	20230607	195800	107380870	5030	5030	5030	5030	0
10	20230607	195700	107380870	5030	5030	5030	5030	0
11	20230607	195600	107380870	5030	5030	5030	5030	0
12	20230607	195500	107380870	5030	5030	5030	5030	0
13	20230607	195400	107380870	5030	5030	5030	5030	0
14	20230607	195300	107380870	5030	5030	5030	5030	0
15	20230607	195200	107380870	5030	5030	5030	5030	0
16	20230607	195100	107380870	5030	5030	5030	5030	0
17	20230607	195000	107380870	5030	5030	5030	5030	0
18	20230607	194900	107380870	5030	5030	5030	5030	0
19	20230607	194800	107380870	5030	5030	5030	5030	0
20	20230607	194700	107380870	5030	5030	5030	5030	0
21	20230607	194600	107380870	5030	5030	5030	5030	0
22	20230607	194500	107380870	5030	5030	5030	5030	0
23	20230607	194400	107380870	5030	5030	5030	5030	0
24	20230607	194300	107380870	5030	5030	5030	5030	0
25	20230607	194200	107380870	5030	5030	5030	5030	0
26	20230607	194100	107380870	5030	5030	5030	5030	0
27	20230607	194000	107380870	5030	5030	5030	5030	0
28	20230607	193900	107380870	5030	5030	5030	5030	0
29	20230607	193800	107380870	5030	5030	5030	5030	0
30	20230607	193700	107380870	5030	5030	5030	5030	0
31	20230607	193600	107380870	5030	5030	5030	5030	0
32	20230607	193500	107380870	5030	5030	5030	5030	940
33	20230607	193400	107380870	5030	5030	5030	5030	0
34	20230607	193300	107380870	5030	5030	5030	5030	0
35	20230607	193200	107380870	5030	5030	5030	5030	0
36	20230607	193100	107380870	5030	5030	5030	5030	0
37	20230607	193000	107380870	5030	5030	5030	5030	0
38	20230607	192900	107380870	5030	5030	5030	5030	0
39	20230607	192800	107380870	5030	5030	5030	5030	0
40	20230607	192700	107380870	5030	5030	5030	5030	0
41	20230607	192600	107380870	5030	5030	5030	5030	0
42	20230607	192500	107380870	5030	5030	5030	5030	0
43	20230607	192400	107380870	5030	5030	5030	5030	0
44	20230607	192300	107380870	5030	5030	5030	5030	0
45	20230607	192200	107380870	5030	5030	5030	5030	0
46	20230607	192100	107380870	5030	5030	5030	5030	0
47	20230607	192000	107380870	5030	5030	5030	5030	0
48	20230607	191900	107380870	5030	5030	5030	5030	0
49	20230607	191800	107380870	5030	5030	5030	5030	0
50	20230607	191700	107380870	5030	5030	5030	5030	0
51	20230607	191600	107380870	5030	5030	5030	5030	0
52	20230607	191500	107380870	5030	5030	5030	5030	0
53	20230607	191400	107380870	5030	5030	5030	5030	0
54	20230607	191300	107380870	5030	5030	5030	5030	0
55	20230607	191200	107380870	5030	5030	5030	5030	0
56	20230607	191100	107380870	5030	5030	5030	5030	0
57	20230607	191000	107380870	5030	5030	5030	5030	0
58	20230607	190900	107380870	5030	5030	5030	5030	0
59	20230607	190800	107380870	5030	5030	5030	5030	0
60	20230607	190700	107380870	5030	5030	5030	5030	0
61	20230607	190600	107380870	5030	5030	5030	5030	0
62	20230607	190500	107380870	5030	5030	5030	5030	940
63	20230607	190400	107380870	5030	5030	5030	5030	0
64	20230607	190300	107380870	5030	5030	5030	5030	0
65	20230607	190200	107380870	5030	5030	5030	5030	0
66	20230607	190100	107380870	5030	5030	5030	5030	0
67	20230607	190000	107380870	5030	5030	5030	5030	0
68	20230607	185900	107380870	5030	5030	5030	5030	0
69	20230607	185800	107380870	5030	5030	5030	5030	0
70	20230607	185700	107380870	5030	5030	5030	5030	0
71	20230607	185600	107380870	5030	5030	5030	5030	0
72	20230607	185500	107380870	5030	5030	5030	5030	0
73	20230607	185400	107380870	5030	5030	5030	5030	0
74	20230607	185300	107380870	5030	5030	5030	5030	0
75	20230607	185200	107380870	5030	5030	5030	5030	0
76	20230607	185100	107380870	5030	5030	5030	5030	0
77	20230607	185000	107380870	5030	5030	5030	5030	0
78	20230607	184900	107380870	5030	5030	5030	5030	0
79	20230607	184800	107380870	5030	5030	5030	5030	0
80	20230607	184700	107380870	5030	5030	5030	5030	0
81	20230607	184600	107380870	5030	5030	5030	5030	0
82	20230607	184500	107380870	5030	5030	5030	5030	0
83	20230607	184400	107380870	5030	5030	5030	5030	0
84	20230607	184300	107380870	5030	5030	5030	5030	0
85	20230607	184200	107380870	5030	5030	5030	5030	0
86	20230607	184100	107380870	5030	5030	5030	5030	0
87	20230607	184000	107380870	5030	5030	5030	5030	0
88	20230607	183900	107380870	5030	5030	5030	5030	0
89	20230607	183800	107380870	5030	5030	5030	5030	0
90	20230607	183700	107380870	5030	5030	5030	5030	0
91	20230607	183600	107380870	5030	5030	5030	5030	0
92	20230607	183500	107380870	5030	5030	5030	5030	940
93	20230607	183400	107380870	5030	5030	5030	5030	0
94	20230607	183300	107380870	5030	5030	5030	5030	0
95	20230607	183200	107380870	5030	5030	5030	5030	0
96	20230607	183100	107380870	5030	5030	5030	5030	0
97	20230607	183000	107380870	5030	5030	5030	5030	0
98	20230607	182900	107380870	5030	5030	5030	5030	0
99	20230607	182800	107380870	5030	5030	5030	5030	0
100	20230607	182700	107380870	5030	5030	5030	5030	0
101	20230607	182600	107380870	5030	5030	5030	5030	0
102	20230607	182500	107380870	5030	5030	5030	5030	0
103	20230607	182400	107380870	5030	5030	5030	5030	0
104	20230607	182300	107380870	5030	5030	5030	5030	0
105	20230607	182200	107380870	5030	5030	5030	5030	0
106	20230607	182100	107380870	5030	5030	5030	5030	0
107	20230607	182000	107380870	5030	5030	5030	5030	0
108	20230607	181900	107380870	5030	5030	5030	5030	0
109	20230607	181800	107380870	5030	5030	5030	5030	0
110	20230607	181700	107380870	5030	5030	5030	5030	0
111	20230607	181600	107380870	5030	5030	5030	5030	0
112	20230607	181500	107380870	5030	5030	5030	5030	0
113	20230607	181400	107380870	5030	5030	5030	5030	0
114	20230607	181300	107380870	5030	5030	5030	5030	0
115	20230607	181200	107380870	5030	5030	5030	5030	0
116	20230607	181100	107380870	5030	5030	5030	5030	0
117	20230607	181000	107380870	5030	5030	5030	5030	0
118	20230607	180900	107380870	5030	5030	5030	5030	0
119	20230607	180800	107380870	5030	5030	5030	5030	0
120	20230607	180700	107380870	5030	5030	5030	5030	0
121	20230607	180600	107380870	5030	5030	5030	5030	0
122	20230607	180500	107380870	5030	5030	5030	5030	940
123	20230607	180400	107380870	5030	5030	5030	5030	0
124	20230607	180300	107380870	5030	5030	5030	5030	0
125	20230607	180200	107380870	5030	5030	5030	5030	0
126	20230607	180100	107380870	5030	5030	5030	5030	0
127	20230607	180000	107380870	5030	5030	5030	5030	0
128	20230607	175900	107380870	5030	5030	5030	5030	0
129	20230607	175800	107380870	5030	5030	5030	5030	0
130	20230607	175700	107380870	5030	5030	5030	5030	0
131	20230607	175600	107380870	5030	5030	5030	5030	0
132	20230607	175500	107380870	5030	5030	5030	5030	0
133	20230607	175400	107380870	5030	5030	5030	5030	0
134	20230607	175300	107380870	5030	5030	5030	5030	0
135	20230607	175200	107380870	5030	5030	5030	5030	0
136	20230607	175100	107380870	5030	5030	5030	5030	0
137	20230607	175000	107380870	5030	5030	5030	5030	0
138	20230607	174900	107380870	5030	5030	5030	5030	0
139	20230607	174800	107380870	5030	5030	5030	5030	0
140	20230607	174700	107380870	5030	5030	5030	5030	0
141	20230607	174600	107380870	5030	5030	5030	5030	0
142	20230607	174500	107380870	5030	5030	5030	5030	0
143	20230607	174400	107380870	5030	5030	5030	5030	0
144	20230607	174300	107380870	5030	5030	5030	5030	0
145	20230607	174200	107380870	5030	5030	5030	5030	0
146	20230607	174100	107380870	5030	5030	5030	5030	0
147	20230607	174000	107380870	5030	5030	5030	5030	0
148	20230607	173900	107380870	5030	5030	5030	5030	0
149	20230607	173800	107380870	5030	5030	5030	5030	0
150	20230607	173700	107380870	5030	5030	5030	5030	0
151	20230607	173600	107380870	5030	5030	5030	5030	0
152	20230607	173500	107380870	5030	5030	5030	5030	940
153	20230607	173400	107380870	5030	5030	5030	5030	0
154	20230607	173300	107380870	5030	5030	5030	5030	0
155	20230607	173200	107380870	5030	5030	5030	5030	0
156	20230607	173100	107380870	5030	5030	5030	5030	0
157	20230607	173000	107380870	5030	5030	5030	5030	0
158	20230607	172900	107380870	5030	5030	5030	5030	0
159	20230607	172800	107380870	5030	5030	5030	5030	0
160	20230607	172700	107380870	5030	5030	5030	5030	0
161	20230607	172600	107380870	5030	5030	5030	5030	0
162	20230607	172500	107380870	5030	5030	5030	5030	0
163	20230607	172400	107380870	5030	5030	5030	5030	0
164	20230607	172300	107380870	5030	5030	5030	5030	0
165	20230607	172200	107380870	5030	5030	5030	5030	0
166	20230607	172100	107380870	5030	5030	5030	5030	0
167	20230607	172000	107380870	5030	5030	5030	5030	0
168	20230607	171900	107380870	5030	5030	5030	5030	0
169	20230607	171800	107380870	5030	5030	5030	5030	0
170	20230607	171700	107380870	5030	5030	5030	5030	0
171	20230607	171600	107380870	5030	5030	5030	5030	0
172	20230607	171500	107380870	5030	5030	5030	5030	0
173	20230607	171400	107380870	5030	5030	5030	5030	0
174	20230607	171300	107380870	5030	5030	5030	5030	0
175	20230607	171200	107380870	5030	5030	5030	5030	0
176	20230607	171100	107380870	5030	5030	5030	5030	0
177	20230607	171000	107380870	5030	5030	5030	5030	0
178	20230607	170900	107380870	5030	5030	5030	5030	0
179	20230607	170800	107380870	5030	5030	5030	5030	0
180	20230607	170700	107380870	5030	5030	5030	5030	0
181	20230607	170600	107380870	5030	5030	5030	5030	0
182	20230607	170500	107380870	5030	5030	5030	5030	940
183	20230607	170400	107380870	5030	5030	5030	5030	0
184	20230607	170300	107380870	5030	5030	5030	5030	0
185	20230607	170200	107380870	5030	5030	5030	5030	0
186	20230607	170100	107380870	5030	5030	5030	5030	0
187	20230607	170000	107380870	5030	5030	5030	5030	0
188	20230607	165900	107380870	5030	5030	5030	5030	0
189	20230607	165800	107380870	5030	5030	5030	5030	0
190	20230607	165700	107380870	5030	5030	5030	5030	0
191	20230607	165600	107380870	5030	5030	5030	5030	0
192	20230607	165500	107380870	5030	5030	5030	5030	0
193	20230607	165400	107380870	5030	5030	5030	5030	0
194	20230607	165300	107380870	5030	5030	5030	5030	0
195	20230607	165200	107380870	5030	5030	5030	5030	0
196	20230607	165100	107380870	5030	5030	5030	5030	0
197	20230607	165000	107380870	5030	5030	5030	5030	0
198	20230607	164900	107380870	5030	5030	5030	5030	0
199	20230607	164800	107380870	5030	5030	5030	5030	0
200	20230607	164700	107380870	5030	5030	5030	5030	0
201	20230607	164600	107380870	5030	5030	5030	5030	0
202	20230607	164500	107380870	5030	5030	5030	5030	0
203	20230607	164400	107380870	5030	5030	5030	5030	0
204	20230607	164300	107380870	5030	5030	5030	5030	0
205	20230607	164200	107380870	5030	5030	5030	5030	0
206	20230607	164100	107380870	5030	5030	5030	5030	0
207	20230607	164000	107380870	5030	5030	5030	5030	0
208	20230607	163900	107380870	5030	5030	5030	5030	0
209	20230607	163800	107380870	5030	5030	5030	5030	0
210	20230607	163700	107380870	5030	5030	5030	5030	0
211	20230607	163600	107380870	5030	5030	5030	5030	0
212	20230607	163500	107380870	5030	5030	5030	5030	940
213	20230607	163400	107380870	5030	5030	5030	5030	0
214	20230607	163300	107380870	5030	5030	5030	5030	0
215	20230607	163200	107380870	5030	5030	5030	5030	0
216	20230607	163100	107380870	5030	5030	5030	5030	0
217	20230607	163000	107380870	5030	5030	5030	5030	0
218	20230607	162900	107380870	5030	5030	5030	5030	0
219	20230607	162800	107380870	5030	5030	5030	5030	0
220	20230607	162700	107380870	5030	5030	5030	5030	0
221	20230607	162600	107380870	5030	5030	5030	5030	0
222	20230607	162500	107380870	5030	5030	5030	5030	0
223	20230607	162400	107380870	5030	5030	5030	5030	0
224	20230607	162300	107380870	5030	5030	5030	5030	0
225	20230607	162200	107380870	5030	5030	5030	5030	0
226	20230607	162100	107380870	5030	5030	5030	5030	0
227	20230607	162000	107380870	5030	5030	5030	5030	0
228	20230607	161900	107380870	5030	5030	5030	5030	0
229	20230607	161800	107380870	5030	5030	5030	5030	0
230	20230607	161700	107380870	5030	5030	5030	5030	0
231	20230607	161600	107380870	5030	5030	5030	5030	0
232	20230607	161500	107380870	5030	5030	5030	5030	0
233	20230607	161400	107380870	5030	5030	5030	5030	0
234	20230607	161300	107380870	5030	5030	5030	5030	0
235	20230607	161200	107380870	5030	5030	5030	5030	0
236	20230607	161100	107380870	5030	5030	5030	5030	0
237	20230607	161000	107380870	5030	5030	5030	5030	0
238	20230607	160900	107380870	5030	5030	5030	5030	0
239	20230607	160800	107380870	5030	5030	5030	5030	0
240	20230607	160700	107380870	5030	5030	5030	5030	0
241	20230607	160600	107380870	5030	5030	5030	5030	0
242	20230607	160500	107380870	5030	5030	5030	5030	940
243	20230607	160400	107380870	5030	5030	5030	5030	0
244	20230607	160300	107380870	5030	5030	5030	5030	0
245	20230607	160200	107380870	5030	5030	5030	5030	0
246	20230607	160100	107380870	5030	5030	5030	5030	0
247	20230607	160000	107380870	5030	5030	5030	5030	0
248	20230607	155900	107380870	5030	5030	5030	5030	0
249	20230607	155800	107380870	5030	5030	5030	5030	0
250	20230607	155700	107380870	5030	5030	5030	5030	0
251	20230607	155600	107380870	5030	5030	5030	5030	0
252	20230607	155500	107380870	5030	5030	5030	5030	0
253	20230607	155400	107380870	5030	5030	5030	5030	0
254	20230607	155300	107380870	5030	5030	5030	5030	0
255	20230607	155200	107380870	5030	5030	5030	5030	0
256	20230607	155100	107380870	5030	5030	5030	5030	0
257	20230607	155000	107380870	5030	5030	5030	5030	0
258	20230607	154900	107380870	5030	5030	5030	5030	0
259	20230607	154800	107380870	5030	5030	5030	5030	0
260	20230607	154700	107380870	5030	5030	5030	5030	0
261	20230607	154600	107380870	5030	5030	5030	5030	0
262	20230607	154500	107380870	5030	5030	5030	5030	0
263	20230607	154400	107380870	5030	5030	5030	5030	0
264	20230607	154300	107380870	5030	5030	5030	5030	0
265	20230607	154200	107380870	5030	5030	5030	5030	0
266	20230607	154100	107380870	5030	5030	5030	5030	0
267	20230607	154000	107380870	5030	5030	5030	5030	0
268	20230607	153900	107380870	5030	5030	5030	5030	0
269	20230607	153800	107380870	5030	5030	5030	5030	0
270	20230607	153700	107380870	5030	5030	5030	5030	0
271	20230607	153600	107380870	5030	5030	5030	5030	0
272	20230607	153500	107380870	5030	5030	5030	5030	940
273	20230607	153400	107380870	5030	5030	5030	5030	0
274	20230607	153300	107380870	5030	5030	5030	5030	0
275	20230607	153200	107380870	5030	5030	5030	5030	0
276	20230607	153100	107380870	5030	5030	5030	5030	0
277	20230607	153000	107380870	5030	5030	5030	5030	940
278	20230607	152900	102652670	5030	5030	5030	5030	0
279	20230607	152800	102652670	5030	5030	5030	5030	0
280	20230607	152700	102652670	5030	5030	5030	5030	0
281	20230607	152600	102652670	5030	5030	5030	5030	0
282	20230607	152500	102652670	5030	5030	5030	5030	0
283	20230607	152400	102652670	5030	5030	5030	5030	0
284	20230607	152300	102652670	5030	5030	5030	5030	0
285	20230607	152200	102652670	5030	5030	5030	5030	0
286	20230607	152100	102652670	5030	5030	5030	5030	0
287	20230607	152000	102652670	5030	5030	5030	5030	0
288	20230607	151900	102652670	5030	5010	5030	5010	39
289	20230607	151800	102456860	5030	5030	5030	5030	10
290	20230607	151700	102406560	5010	5010	5030	5010	25
291	20230607	151600	102281110	5010	5010	5010	5010	3
292	20230607	151500	102266080	5010	5010	5010	5010	0
293	20230607	151400	102266080	5010	5010	5010	5010	23
294	20230607	151300	102150850	5030	5010	5030	5010	6
295	20230607	151200	102120730	5030	5030	5030	5030	0
296	20230607	151100	102120730	5030	5020	5030	5020	15
297	20230607	151000	102045380	5020	5020	5030	5020	45
298	20230607	150900	101819390	5030	5030	5030	5030	0
299	20230607	150800	101819390	5030	5030	5030	5030	0
300	20230607	150700	101819390	5030	5030	5030	5030	0
301	20230607	150600	101819390	5030	5020	5030	5020	16
302	20230607	150500	101738980	5030	5030	5030	5030	1
303	20230607	150400	101733950	5020	5020	5020	5020	0
304	20230607	150300	101733950	5020	5030	5030	5020	67
305	20230607	150200	101397450	5030	5030	5030	5030	20
306	20230607	150100	101296850	5010	5010	5010	5010	0
307	20230607	150000	101296850	5010	5010	5010	5010	200
308	20230607	145900	100294850	5010	5010	5010	5010	395
309	20230607	145800	98315900	5010	5010	5010	5010	200
310	20230607	145700	97313900	5010	5010	5010	5010	45
311	20230607	145600	97088450	5030	5030	5030	5030	0
312	20230607	145500	97088450	5030	5030	5030	5030	0
313	20230607	145400	97088450	5030	5030	5030	5030	0
314	20230607	145300	97088450	5030	5030	5030	5030	0
315	20230607	145200	97088450	5030	5030	5030	5030	1
316	20230607	145100	97083420	5040	5040	5040	5040	0
317	20230607	145000	97083420	5040	5040	5040	5040	0
318	20230607	144900	97083420	5040	5040	5040	5040	174
319	20230607	144800	96206460	5040	5040	5040	5040	0
320	20230607	144700	96206460	5040	5040	5040	5040	0
321	20230607	144600	96206460	5040	5040	5040	5040	0
322	20230607	144500	96206460	5040	5040	5040	5040	0
323	20230607	144400	96206460	5040	5040	5040	5040	0
324	20230607	144300	96206460	5040	5040	5040	5040	0
325	20230607	144200	96206460	5040	5040	5040	5040	0
326	20230607	144100	96206460	5040	5040	5040	5040	0
327	20230607	144000	96206460	5040	5040	5040	5040	0
328	20230607	143900	96206460	5040	5040	5040	5040	0
329	20230607	143800	96206460	5040	5040	5040	5040	0
330	20230607	143700	96206460	5040	5040	5040	5040	1
331	20230607	143600	96201420	5020	5040	5040	5020	110
332	20230607	143500	95649020	5020	5020	5020	5020	0
333	20230607	143400	95649020	5020	5020	5020	5020	0
334	20230607	143300	95649020	5020	5020	5020	5020	0
335	20230607	143200	95649020	5020	5020	5020	5020	0
336	20230607	143100	95649020	5020	5030	5030	5020	1000
337	20230607	143000	90628990	5030	5030	5030	5030	0
338	20230607	142900	90628990	5030	5030	5030	5030	1
339	20230607	142800	90623960	5010	5010	5010	5010	0
340	20230607	142700	90623960	5010	5010	5010	5010	0
341	20230607	142600	90623960	5010	5010	5010	5010	0
342	20230607	142500	90623960	5010	5010	5010	5010	0
343	20230607	142400	90623960	5010	5010	5010	5010	0
344	20230607	142300	90623960	5010	5010	5010	5010	0
345	20230607	142200	90623960	5010	5010	5010	5010	0
346	20230607	142100	90623960	5010	5010	5010	5010	0
347	20230607	142000	90623960	5010	5020	5020	5010	200
348	20230607	141900	89621630	5050	5050	5050	5050	0
349	20230607	141800	89621630	5050	5030	5050	5030	100
350	20230607	141700	89117430	5030	5030	5030	5030	100
351	20230607	141600	88614430	5030	5030	5030	5030	111
352	20230607	141500	88056100	5030	5030	5030	5030	7
353	20230607	141400	88020890	5030	5030	5030	5030	57
354	20230607	141300	87734180	5030	5030	5030	5030	0
355	20230607	141200	87734180	5030	5030	5030	5030	30
356	20230607	141100	87583280	5030	5030	5030	5030	0
357	20230607	141000	87583280	5030	5030	5030	5030	0
358	20230607	140900	87583280	5030	5030	5030	5030	0
359	20230607	140800	87583280	5030	5030	5030	5030	5
360	20230607	140700	87558130	5030	5030	5030	5030	0
361	20230607	140600	87558130	5030	5030	5030	5030	109
362	20230607	140500	87009860	5030	5030	5030	5030	0
363	20230607	140400	87009860	5030	5030	5030	5030	40
364	20230607	140300	86808660	5020	5020	5020	5020	0
365	20230607	140200	86808660	5020	5020	5020	5020	14
366	20230607	140100	86738380	5020	5020	5020	5020	221
367	20230607	140000	85628960	5020	5020	5020	5020	46
368	20230607	135900	85398040	5030	5030	5030	5030	1
369	20230607	135800	85393010	5030	5030	5030	5030	0
370	20230607	135700	85393010	5030	5030	5030	5030	0
371	20230607	135600	85393010	5030	5030	5030	5030	0
372	20230607	135500	85393010	5030	5030	5030	5030	25
373	20230607	135400	85267260	5030	5030	5030	5030	0
374	20230607	135300	85267260	5030	5030	5030	5030	0
375	20230607	135200	85267260	5030	5050	5050	5030	25
376	20230607	135100	85141110	5010	5010	5010	5010	0
377	20230607	135000	85141110	5010	5010	5010	5010	0
378	20230607	134900	85141110	5010	5010	5010	5010	0
379	20230607	134800	85141110	5010	5010	5010	5010	0
380	20230607	134700	85141110	5010	5010	5010	5010	0
381	20230607	134600	85141110	5010	5010	5010	5010	0
382	20230607	134500	85141110	5010	5010	5010	5010	49
383	20230607	134400	84895620	5020	5020	5020	5020	140
384	20230607	134300	84192820	5020	5020	5020	5020	7
385	20230607	134200	84157680	5020	5020	5020	5020	0
386	20230607	134100	84157680	5020	5020	5020	5020	0
387	20230607	134000	84157680	5020	5020	5020	5020	1
388	20230607	133900	84152660	5050	5050	5050	5050	0
389	20230607	133800	84152660	5050	5050	5050	5050	0
390	20230607	133700	84152660	5050	5050	5050	5050	0
391	20230607	133600	84152660	5050	5050	5050	5050	0
392	20230607	133500	84152660	5050	5050	5050	5050	0
393	20230607	133400	84152660	5050	5050	5050	5050	0
394	20230607	133300	84152660	5050	5050	5050	5050	0
395	20230607	133200	84152660	5050	5050	5050	5050	64
396	20230607	133100	83829460	5050	5050	5050	5050	0
397	20230607	133000	83829460	5050	5050	5050	5050	0
398	20230607	132900	83829460	5050	5050	5050	5050	0
399	20230607	132800	83829460	5050	5050	5050	5050	0
400	20230607	132700	83829460	5050	5050	5050	5050	0
401	20230607	132600	83829460	5050	5050	5050	5050	0
402	20230607	132500	83829460	5050	5050	5050	5050	0
403	20230607	132400	83829460	5050	5050	5050	5050	0
404	20230607	132300	83829460	5050	5050	5050	5050	0
405	20230607	132200	83829460	5050	5050	5050	5050	0
406	20230607	132100	83829460	5050	5040	5050	5040	200
407	20230607	132000	82820780	5040	5040	5040	5040	0
408	20230607	131900	82820780	5040	5040	5040	5040	100
409	20230607	131800	82316780	5010	5010	5010	5010	0
410	20230607	131700	82316780	5010	5010	5010	5010	200
411	20230607	131600	81314780	5010	5010	5010	5010	0
412	20230607	131500	81314780	5010	5010	5010	5010	0
413	20230607	131400	81314780	5010	5010	5010	5010	0
414	20230607	131300	81314780	5010	5010	5010	5010	0
415	20230607	131200	81314780	5010	5010	5010	5010	149
416	20230607	131100	80568290	5040	5040	5040	5040	0
417	20230607	131000	80568290	5040	5040	5040	5040	0
418	20230607	130900	80568290	5040	5040	5040	5040	11
419	20230607	130800	80512850	5010	5010	5010	5010	0
420	20230607	130700	80512850	5010	5010	5010	5010	0
421	20230607	130600	80512850	5010	5010	5010	5010	0
422	20230607	130500	80512850	5010	5010	5010	5010	0
423	20230607	130400	80512850	5010	5010	5010	5010	0
424	20230607	130300	80512850	5010	5010	5010	5010	5
425	20230607	130200	80487800	5040	5040	5040	5040	0
426	20230607	130100	80487800	5040	5040	5040	5040	0
427	20230607	130000	80487800	5040	5040	5040	5040	0
428	20230607	125900	80487800	5040	5040	5040	5040	0
429	20230607	125800	80487800	5040	5040	5040	5040	0
430	20230607	125700	80487800	5040	5040	5040	5040	0
431	20230607	125600	80487800	5040	5040	5040	5040	0
432	20230607	125500	80487800	5040	5040	5040	5040	0
433	20230607	125400	80487800	5040	5040	5040	5040	6
434	20230607	125300	80457560	5010	5040	5040	5010	201
435	20230607	125200	79444550	5040	5040	5040	5040	0
436	20230607	125100	79444550	5040	5040	5040	5040	100
437	20230607	125000	78940550	5040	5040	5040	5040	0
438	20230607	124900	78940550	5040	5040	5040	5040	467
439	20230607	124800	76586870	5030	5030	5030	5030	0
440	20230607	124700	76586870	5030	5030	5030	5030	0
441	20230607	124600	76586870	5030	5030	5030	5030	151
442	20230607	124500	75827340	5030	5030	5030	5030	0
443	20230607	124400	75827340	5030	5030	5030	5030	124
444	20230607	124300	75203620	5000	5000	5000	5000	0
445	20230607	124200	75203620	5000	5010	5010	5000	650
446	20230607	124100	71953610	5030	5030	5030	5030	0
447	20230607	124000	71953610	5030	5030	5030	5030	36
448	20230607	123900	71772530	5010	5010	5010	5010	200
449	20230607	123800	70770530	5030	5030	5030	5030	2
450	20230607	123700	70760470	5030	5030	5030	5030	0
451	20230607	123600	70760470	5030	5030	5030	5030	0
452	20230607	123500	70760470	5030	5030	5030	5030	0
453	20230607	123400	70760470	5030	5030	5030	5030	0
454	20230607	123300	70760470	5030	5030	5030	5030	0
455	20230607	123200	70760470	5030	5030	5030	5030	200
456	20230607	123100	69754470	5000	5010	5010	5000	3269
457	20230607	123000	53377240	5040	5040	5040	5040	0
458	20230607	122900	53377240	5040	5040	5040	5040	400
459	20230607	122800	51361240	5030	5030	5030	5030	86
460	20230607	122700	50928660	5020	5020	5020	5020	0
461	20230607	122600	50928660	5020	5030	5030	5020	88
462	20230607	122500	50486220	5030	5030	5030	5030	0
463	20230607	122400	50486220	5030	5030	5030	5030	0
464	20230607	122300	50486220	5030	5030	5030	5030	19
465	20230607	122200	50390650	5020	5020	5020	5020	0
466	20230607	122100	50390650	5020	5020	5020	5020	0
467	20230607	122000	50390650	5020	5020	5020	5020	0
468	20230607	121900	50390650	5020	5020	5020	5020	529
469	20230607	121800	47735070	5020	5020	5020	5020	17
470	20230607	121700	47649730	5040	5040	5040	5040	0
471	20230607	121600	47649730	5040	5040	5040	5040	0
472	20230607	121500	47649730	5040	5040	5040	5040	0
473	20230607	121400	47649730	5040	5040	5040	5040	1
474	20230607	121300	47644690	5040	5040	5040	5040	0
475	20230607	121200	47644690	5040	5040	5040	5040	0
476	20230607	121100	47644690	5040	5040	5040	5040	0
477	20230607	121000	47644690	5040	5040	5040	5040	0
478	20230607	120900	47644690	5040	5040	5040	5040	4
479	20230607	120800	47624530	5040	5040	5040	5040	0
480	20230607	120700	47624530	5040	5040	5040	5040	0
481	20230607	120600	47624530	5040	5040	5040	5040	0
482	20230607	120500	47624530	5040	5040	5040	5040	0
483	20230607	120400	47624530	5040	5040	5040	5040	0
484	20230607	120300	47624530	5040	5040	5040	5040	20
485	20230607	120200	47523730	5040	5040	5040	5040	0
486	20230607	120100	47523730	5040	5040	5040	5040	6
487	20230607	120000	47493490	5030	5020	5030	5010	950
488	20230607	115900	42727230	5030	5030	5030	5030	0
489	20230607	115800	42727230	5030	5030	5030	5030	0
490	20230607	115700	42727230	5030	5030	5030	5030	10
491	20230607	115600	42676930	5050	5050	5050	5050	14
492	20230607	115500	42606230	5050	5050	5050	5050	100
493	20230607	115400	42101230	5050	5050	5050	5050	0
494	20230607	115300	42101230	5050	5050	5050	5050	20
495	20230607	115200	42000230	5010	5020	5020	5010	348
496	20230607	115100	40255380	5020	5020	5020	5020	0
497	20230607	115000	40255380	5020	5020	5020	5020	0
498	20230607	114900	40255380	5020	5020	5020	5020	0
499	20230607	114800	40255380	5020	5020	5020	5020	0
500	20230607	114700	40255380	5020	5020	5020	5020	0
501	20230607	114600	40255380	5020	5020	5020	5020	100
502	20230607	114500	39753380	5020	5020	5020	5020	1
503	20230607	114400	39748360	5050	5050	5050	5050	0
504	20230607	114300	39748360	5050	5050	5050	5050	0
505	20230607	114200	39748360	5050	5050	5050	5050	0
506	20230607	114100	39748360	5050	5050	5050	5050	0
507	20230607	114000	39748360	5050	5050	5050	5050	35
508	20230607	113900	39571610	5050	5040	5050	5040	20
509	20230607	113800	39470680	5050	5050	5050	5050	0
510	20230607	113700	39470680	5050	5050	5050	5050	0
511	20230607	113600	39470680	5050	5050	5050	5050	0
512	20230607	113500	39470680	5050	5050	5050	5050	0
513	20230607	113400	39470680	5050	5050	5050	5050	0
514	20230607	113300	39470680	5050	5050	5050	5050	0
515	20230607	113200	39470680	5050	5050	5050	5050	0
516	20230607	113100	39470680	5050	5050	5050	5050	0
517	20230607	113000	39470680	5050	5050	5050	5050	0
518	20230607	112900	39470680	5050	5050	5050	5050	0
519	20230607	112800	39470680	5050	5050	5050	5050	0
520	20230607	112700	39470680	5050	5050	5050	5050	0
521	20230607	112600	39470680	5050	5050	5050	5050	0
522	20230607	112500	39470680	5050	5050	5050	5050	0
523	20230607	112400	39470680	5050	5050	5050	5050	0
524	20230607	112300	39470680	5050	5050	5050	5050	89
525	20230607	112200	39021230	5020	5020	5020	5020	197
526	20230607	112100	38032290	5040	5040	5040	5040	118
527	20230607	112000	37437570	5050	5050	5050	5050	0
528	20230607	111900	37437570	5050	5050	5050	5050	0
529	20230607	111800	37437570	5050	5050	5050	5050	0
530	20230607	111700	37437570	5050	5050	5050	5050	0
531	20230607	111600	37437570	5050	5050	5050	5050	0
532	20230607	111500	37437570	5050	5050	5050	5050	0
533	20230607	111400	37437570	5050	5050	5050	5050	0
534	20230607	111300	37437570	5050	5050	5050	5050	0
535	20230607	111200	37437570	5050	5050	5050	5050	0
536	20230607	111100	37437570	5050	5050	5050	5050	0
537	20230607	111000	37437570	5050	5050	5050	5050	0
538	20230607	110900	37437570	5050	5050	5050	5050	0
539	20230607	110800	37437570	5050	5050	5050	5050	0
540	20230607	110700	37437570	5050	5050	5050	5050	0
541	20230607	110600	37437570	5050	5050	5050	5050	0
542	20230607	110500	37437570	5050	5050	5050	5050	0
543	20230607	110400	37437570	5050	5050	5050	5050	0
544	20230607	110300	37437570	5050	5050	5050	5050	0
545	20230607	110200	37437570	5050	5050	5050	5050	0
546	20230607	110100	37437570	5050	5050	5050	5050	0
547	20230607	110000	37437570	5050	5050	5050	5050	0
548	20230607	105900	37437570	5050	5050	5050	5050	0
549	20230607	105800	37437570	5050	5050	5050	5050	10
550	20230607	105700	37387070	5050	5050	5050	5050	0
551	20230607	105600	37387070	5050	5040	5050	5040	101
552	20230607	105500	36878020	5040	5040	5040	5040	100
553	20230607	105400	36374020	5040	5040	5040	5040	0
554	20230607	105300	36374020	5040	5030	5040	5030	200
555	20230607	105200	35367790	5010	5010	5010	5010	0
556	20230607	105100	35367790	5010	5010	5010	5010	0
557	20230607	105000	35367790	5010	5010	5010	5010	0
558	20230607	104900	35367790	5010	5010	5010	5010	0
559	20230607	104800	35367790	5010	5010	5010	5010	0
560	20230607	104700	35367790	5010	5010	5010	5010	0
561	20230607	104600	35367790	5010	5010	5010	5010	0
562	20230607	104500	35367790	5010	5010	5010	5010	15
563	20230607	104400	35292640	5010	5010	5010	5010	0
564	20230607	104300	35292640	5010	5010	5010	5010	0
565	20230607	104200	35292640	5010	5010	5010	5010	0
566	20230607	104100	35292640	5010	5010	5010	5010	49
567	20230607	104000	35047150	5010	5010	5010	5010	101
568	20230607	103900	34541140	5010	5010	5010	5010	0
569	20230607	103800	34541140	5010	5010	5010	5010	0
570	20230607	103700	34541140	5010	5010	5010	5010	0
571	20230607	103600	34541140	5010	5010	5010	5010	0
572	20230607	103500	34541140	5010	5010	5010	5010	0
573	20230607	103400	34541140	5010	5010	5010	5010	0
574	20230607	103300	34541140	5010	5010	5010	5010	0
575	20230607	103200	34541140	5010	5010	5010	5010	0
576	20230607	103100	34541140	5010	5010	5010	5010	0
577	20230607	103000	34541140	5010	5010	5010	5010	0
578	20230607	102900	34541140	5010	5010	5010	5010	0
579	20230607	102800	34541140	5010	5030	5030	5010	356
580	20230607	102700	32754310	5040	5040	5040	5040	0
581	20230607	102600	32754310	5040	5040	5040	5040	0
582	20230607	102500	32754310	5040	5040	5040	5040	0
583	20230607	102400	32754310	5040	5040	5040	5040	0
584	20230607	102300	32754310	5040	5040	5040	5040	1
585	20230607	102200	32749270	5020	5020	5020	5020	80
586	20230607	102100	32347670	5020	5030	5030	5020	340
587	20230607	102000	30637480	5030	5030	5030	5030	0
588	20230607	101900	30637480	5030	5030	5030	5030	0
589	20230607	101800	30637480	5030	5030	5030	5030	0
590	20230607	101700	30637480	5030	5030	5030	5030	0
591	20230607	101600	30637480	5030	5030	5030	5030	0
592	20230607	101500	30637480	5030	5030	5030	5030	35
593	20230607	101400	30461430	5040	5040	5040	5040	0
594	20230607	101300	30461430	5040	5040	5040	5040	730
595	20230607	101200	26782230	5020	5040	5040	5020	275
596	20230607	101100	25397170	5020	5020	5020	5020	0
597	20230607	101000	25397170	5020	5020	5020	5020	0
598	20230607	100900	25397170	5020	5020	5020	5020	0
599	20230607	100800	25397170	5020	5020	5020	5020	0
600	20230607	100700	25397170	5020	5020	5020	5020	0
601	20230607	100600	25397170	5020	5020	5020	5020	0
602	20230607	100500	25397170	5020	5020	5020	5020	0
603	20230607	100400	25397170	5020	5020	5020	5020	0
604	20230607	100300	25397170	5020	5030	5030	5020	400
605	20230607	100200	23388970	5030	5030	5030	5030	14
606	20230607	100100	23318550	5040	5040	5040	5040	0
607	20230607	100000	23318550	5040	5040	5040	5040	0
608	20230607	095900	23318550	5040	5040	5040	5040	20
609	20230607	095800	23217750	5030	5030	5030	5030	0
610	20230607	095700	23217750	5030	5030	5030	5030	0
611	20230607	095600	23217750	5030	5030	5030	5030	0
612	20230607	095500	23217750	5030	5030	5030	5030	0
613	20230607	095400	23217750	5030	5030	5030	5030	0
614	20230607	095300	23217750	5030	5030	5030	5030	0
615	20230607	095200	23217750	5030	5030	5030	5030	0
616	20230607	095100	23217750	5030	5030	5030	5030	0
617	20230607	095000	23217750	5030	5030	5030	5030	0
618	20230607	094900	23217750	5030	5030	5030	5030	100
619	20230607	094800	22714750	5040	5040	5040	5040	22
620	20230607	094700	22603870	5040	5040	5040	5040	0
621	20230607	094600	22603870	5040	5040	5040	5040	0
622	20230607	094500	22603870	5040	5040	5040	5040	0
623	20230607	094400	22603870	5040	5040	5040	5040	0
624	20230607	094300	22603870	5040	5040	5040	5040	0
625	20230607	094200	22603870	5040	5040	5040	5040	0
626	20230607	094100	22603870	5040	5040	5040	5040	0
627	20230607	094000	22603870	5040	5040	5040	5040	2
628	20230607	093900	22593790	5040	5040	5040	5040	0
629	20230607	093800	22593790	5040	5040	5040	5040	0
630	20230607	093700	22593790	5040	5040	5040	5040	1
631	20230607	093600	22588750	5030	5030	5030	5030	0
632	20230607	093500	22588750	5030	5030	5030	5030	0
633	20230607	093400	22588750	5030	5030	5030	5030	0
634	20230607	093300	22588750	5030	5030	5030	5030	0
635	20230607	093200	22588750	5030	5030	5030	5030	0
636	20230607	093100	22588750	5030	5030	5030	5030	0
637	20230607	093000	22588750	5030	5030	5030	5030	0
638	20230607	092900	22588750	5030	5030	5030	5030	30
639	20230607	092800	22437850	5030	5030	5030	5030	58
640	20230607	092700	22146110	5030	5030	5030	5030	0
641	20230607	092600	22146110	5030	5030	5030	5030	0
642	20230607	092500	22146110	5030	5030	5030	5030	0
643	20230607	092400	22146110	5030	5030	5030	5030	100
644	20230607	092300	21643110	5040	5040	5040	5040	40
645	20230607	092200	21441510	5040	5030	5040	5030	211
646	20230607	092100	20380080	5050	5050	5050	5050	0
647	20230607	092000	20380080	5050	5050	5050	5050	62
648	20230607	091900	20066980	5050	5050	5050	5050	56
649	20230607	091800	19784180	5050	5050	5050	5050	100
650	20230607	091700	19279180	5030	5030	5030	5030	102
651	20230607	091600	18766120	5030	5030	5030	5030	0
652	20230607	091500	18766120	5030	5030	5030	5030	500
653	20230607	091400	16251120	5050	5050	5050	5050	0
654	20230607	091300	16251120	5050	5050	5050	5050	0
655	20230607	091200	16251120	5050	5050	5050	5050	0
656	20230607	091100	16251120	5050	5050	5050	5050	0
657	20230607	091000	16251120	5050	5050	5050	5050	0
658	20230607	090900	16251120	5050	5050	5050	5050	0
659	20230607	090800	16251120	5050	5050	5050	5050	0
660	20230607	090700	16251120	5050	5050	5050	5050	0
661	20230607	090600	16251120	5050	5050	5050	5050	0
662	20230607	090500	16251120	5050	5050	5050	5050	0
663	20230607	090400	16251120	5050	5050	5050	5050	0
664	20230607	090300	16251120	5050	5030	5050	5020	1401
665	20230607	090200	9216520	5070	5040	5080	5040	1807
666	20230607	090100	80480	5030	5030	5030	5030	0
667	20230607	090000	80480	5030	5030	5030	5030	16